233,650$
5,34%
Echtzeit-Aktienkurs Charles River Laboratories International
Bid:
Ask:
Aktienkurse zur Charles River Laboratories International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 224,27 | 233,91 | 224,27 | 233,47 | 5,26% | 646.107,00 |
| 25.07.2024 | 221,01 | 229,61 | 218,30 | 221,81 | -0,27% | 847.636,00 |
| 24.07.2024 | 220,07 | 225,24 | 218,96 | 222,41 | 0,97% | 343.619,00 |
| 23.07.2024 | 225,87 | 225,87 | 219,37 | 220,28 | -3,22% | 688.700,00 |
| 22.07.2024 | 222,46 | 228,44 | 217,68 | 227,62 | 4,30% | 451.108,00 |
| 19.07.2024 | 219,23 | 219,76 | 214,79 | 218,24 | -0,16% | 484.536,00 |
| 18.07.2024 | 221,46 | 226,51 | 216,97 | 218,58 | -2,05% | 336.860,00 |
| 17.07.2024 | 226,55 | 231,39 | 223,03 | 223,15 | -1,83% | 384.764,00 |
| 16.07.2024 | 217,27 | 228,53 | 217,27 | 227,31 | 5,11% | 468.061,00 |
| 15.07.2024 | 215,54 | 220,42 | 214,41 | 216,25 | 0,03% | 415.260,00 |
| 12.07.2024 | 212,17 | 217,27 | 211,01 | 216,19 | 2,52% | 531.826,00 |
| 11.07.2024 | 206,45 | 212,51 | 205,51 | 210,88 | 4,03% | 441.203,00 |
| 10.07.2024 | 199,99 | 203,85 | 198,01 | 202,71 | 0,43% | 525.320,00 |
| 09.07.2024 | 202,46 | 203,59 | 199,99 | 201,85 | -0,30% | 352.068,00 |
| 08.07.2024 | 201,53 | 204,01 | 198,40 | 202,46 | 1,40% | 455.950,00 |
| 05.07.2024 | 201,42 | 201,92 | 197,50 | 199,66 | -0,87% | 516.550,00 |
| 03.07.2024 | 202,75 | 204,37 | 200,86 | 201,42 | -0,03% | 176.534,00 |
| 02.07.2024 | 203,10 | 204,10 | 201,09 | 201,48 | -0,87% | 437.187,00 |
| 01.07.2024 | 207,47 | 211,90 | 202,57 | 203,24 | -1,62% | 411.295,00 |
| 28.06.2024 | 205,92 | 209,70 | 204,43 | 206,58 | -0,37% | 666.758,00 |
| 27.06.2024 | 205,41 | 207,75 | 205,29 | 207,35 | 0,31% | 292.409,00 |
| 26.06.2024 | 205,88 | 206,97 | 203,60 | 206,71 | 0,16% | 311.928,00 |
| 25.06.2024 | 209,16 | 210,31 | 204,00 | 206,39 | -1,65% | 454.389,00 |
| 24.06.2024 | 212,01 | 213,63 | 209,77 | 209,85 | -0,83% | 347.519,00 |
| 21.06.2024 | 210,33 | 212,30 | 208,69 | 211,60 | 0,94% | 681.775,00 |
| 20.06.2024 | 207,13 | 210,46 | 206,42 | 209,63 | -0,08% | 478.374,00 |
| 18.06.2024 | 208,95 | 211,49 | 207,14 | 209,80 | 0,67% | 336.121,00 |
| 17.06.2024 | 208,23 | 209,06 | 207,02 | 208,41 | -0,51% | 394.776,00 |
| 14.06.2024 | 211,10 | 211,10 | 206,31 | 209,47 | -1,40% | 407.103,00 |
| 13.06.2024 | 212,89 | 214,28 | 210,29 | 212,44 | -0,65% | 336.982,00 |
| 12.06.2024 | 213,88 | 217,19 | 213,17 | 213,84 | 1,62% | 390.282,00 |
| 11.06.2024 | 212,77 | 214,39 | 209,34 | 210,43 | -1,90% | 499.078,00 |
| 10.06.2024 | 212,95 | 215,61 | 210,98 | 214,51 | -0,13% | 593.965,00 |
| 07.06.2024 | 219,21 | 219,73 | 214,69 | 214,79 | -3,08% | 464.634,00 |
| 06.06.2024 | 217,62 | 222,77 | 215,01 | 221,62 | 2,54% | 678.947,00 |
| 05.06.2024 | 210,67 | 216,51 | 208,76 | 216,12 | 2,80% | 724.928,00 |
| 04.06.2024 | 207,39 | 210,25 | 204,33 | 210,23 | 1,11% | 601.397,00 |
| 03.06.2024 | 209,65 | 210,06 | 204,95 | 207,93 | -0,24% | 711.836,00 |
| 31.05.2024 | 209,90 | 211,69 | 206,39 | 208,44 | -0,61% | 762.316,00 |
| 30.05.2024 | 211,14 | 212,30 | 208,27 | 209,72 | -0,83% | 467.539,00 |
| 29.05.2024 | 211,83 | 212,87 | 209,73 | 211,48 | -1,41% | 362.885,00 |
| 28.05.2024 | 217,80 | 218,64 | 212,32 | 214,51 | -1,24% | 534.003,00 |
| 24.05.2024 | 217,89 | 217,89 | 215,68 | 217,21 | -0,16% | 312.749,00 |
| 23.05.2024 | 220,29 | 220,29 | 215,68 | 217,55 | -0,66% | 337.542,00 |
| 22.05.2024 | 220,98 | 222,11 | 218,38 | 219,00 | -1,12% | 345.396,00 |
| 21.05.2024 | 222,84 | 223,50 | 219,78 | 221,48 | -0,71% | 372.363,00 |
| 20.05.2024 | 222,37 | 223,18 | 218,97 | 223,06 | 0,65% | 468.768,00 |
| 17.05.2024 | 225,29 | 225,29 | 220,37 | 221,61 | -1,40% | 927.644,00 |
| 16.05.2024 | 230,83 | 230,83 | 220,44 | 224,75 | -3,36% | 1.301.402,00 |
| 15.05.2024 | 236,07 | 238,22 | 232,56 | 232,56 | -0,11% | 529.085,00 |
| 14.05.2024 | 230,31 | 233,17 | 227,51 | 232,82 | 1,93% | 501.320,00 |
| 13.05.2024 | 228,06 | 229,00 | 225,87 | 228,41 | 0,13% | 446.546,00 |
| 10.05.2024 | 230,26 | 230,90 | 223,78 | 228,12 | -0,86% | 842.499,00 |
| 09.05.2024 | 236,00 | 238,91 | 226,00 | 230,09 | -2,21% | 998.574,00 |
| 08.05.2024 | 235,28 | 236,88 | 233,00 | 235,29 | -0,43% | 609.674,00 |
| 07.05.2024 | 236,90 | 238,23 | 235,39 | 236,30 | 0,44% | 472.495,00 |
| 06.05.2024 | 235,60 | 235,89 | 232,72 | 235,27 | 0,77% | 427.374,00 |
| 03.05.2024 | 233,61 | 238,38 | 232,38 | 233,47 | 1,56% | 466.193,00 |
| 02.05.2024 | 233,85 | 233,85 | 225,74 | 229,89 | -1,20% | 409.039,00 |
| 01.05.2024 | 229,80 | 237,62 | 226,44 | 232,69 | 1,61% | 534.483,00 |
| 30.04.2024 | 231,31 | 232,18 | 225,58 | 229,00 | -1,34% | 506.845,00 |
| 29.04.2024 | 230,88 | 233,28 | 230,30 | 232,10 | 1,34% | 322.958,00 |
| 26.04.2024 | 227,39 | 230,86 | 227,39 | 229,03 | 0,54% | 322.127,00 |
| 25.04.2024 | 237,31 | 237,31 | 225,97 | 227,81 | -4,85% | 762.848,00 |
| 24.04.2024 | 239,28 | 244,56 | 237,44 | 239,43 | -0,29% | 705.099,00 |
| 23.04.2024 | 237,83 | 242,91 | 236,22 | 240,13 | 3,26% | 611.881,00 |
| 22.04.2024 | 228,95 | 232,66 | 225,79 | 232,56 | 2,55% | 543.732,00 |
| 19.04.2024 | 227,14 | 230,34 | 225,65 | 226,78 | -0,34% | 409.097,00 |
| 18.04.2024 | 228,02 | 233,72 | 223,49 | 227,55 | -1,10% | 707.817,00 |
| 17.04.2024 | 234,40 | 234,40 | 229,85 | 230,09 | -0,97% | 499.414,00 |
| 16.04.2024 | 235,92 | 235,92 | 231,40 | 232,34 | -1,52% | 335.769,00 |
| 15.04.2024 | 244,32 | 244,41 | 234,17 | 235,93 | -2,24% | 455.432,00 |
| 12.04.2024 | 244,07 | 246,57 | 239,66 | 241,34 | -2,06% | 389.716,00 |
| 11.04.2024 | 249,30 | 250,72 | 246,24 | 246,42 | -0,43% | 318.607,00 |
| 10.04.2024 | 250,17 | 251,31 | 246,38 | 247,49 | -3,76% | 486.666,00 |
| 09.04.2024 | 257,28 | 258,56 | 256,04 | 257,15 | 0,87% | 328.351,00 |
| 08.04.2024 | 253,94 | 257,52 | 253,01 | 254,92 | 0,72% | 441.985,00 |
| 05.04.2024 | 251,28 | 256,13 | 249,36 | 253,10 | 0,97% | 529.945,00 |
| 04.04.2024 | 261,95 | 264,70 | 250,13 | 250,66 | -3,34% | 684.723,00 |
| 03.04.2024 | 261,10 | 261,55 | 258,17 | 259,31 | -0,96% | 602.547,00 |
| 02.04.2024 | 267,24 | 267,83 | 258,88 | 261,82 | -2,57% | 552.479,00 |
| 01.04.2024 | 271,12 | 273,32 | 267,83 | 268,73 | -0,82% | 332.511,00 |
| 28.03.2024 | 269,59 | 272,19 | 267,23 | 270,95 | 0,59% | 497.507,00 |
| 27.03.2024 | 268,79 | 269,95 | 266,06 | 269,37 | 1,48% | 288.817,00 |
| 26.03.2024 | 265,64 | 267,29 | 263,35 | 265,44 | -0,06% | 314.809,00 |
| 25.03.2024 | 273,57 | 273,57 | 265,16 | 265,61 | -2,55% | 380.382,00 |
| 22.03.2024 | 273,69 | 274,77 | 268,23 | 272,57 | -0,31% | 377.604,00 |
| 21.03.2024 | 270,00 | 274,62 | 269,95 | 273,43 | 1,96% | 440.854,00 |
| 20.03.2024 | 266,33 | 269,00 | 262,62 | 268,17 | 0,62% | 379.814,00 |
| 19.03.2024 | 261,37 | 266,61 | 261,37 | 266,51 | 1,67% | 551.461,00 |
| 18.03.2024 | 260,91 | 266,00 | 258,88 | 262,13 | 1,22% | 372.566,00 |
| 15.03.2024 | 255,60 | 261,58 | 255,04 | 258,97 | -0,59% | 835.185,00 |
| 14.03.2024 | 261,18 | 264,86 | 256,83 | 260,50 | -0,26% | 404.370,00 |
| 13.03.2024 | 265,17 | 267,20 | 259,36 | 261,18 | -1,11% | 576.621,00 |
| 12.03.2024 | 262,79 | 268,22 | 261,17 | 264,12 | 0,39% | 503.347,00 |
| 11.03.2024 | 266,98 | 267,60 | 262,25 | 263,09 | -1,45% | 474.481,00 |
| 08.03.2024 | 271,31 | 275,00 | 265,41 | 266,97 | -1,22% | 532.272,00 |
| 07.03.2024 | 266,80 | 271,54 | 264,52 | 270,27 | 2,59% | 368.302,00 |
| 06.03.2024 | 262,97 | 269,10 | 262,97 | 263,44 | 0,83% | 517.760,00 |
| 05.03.2024 | 256,27 | 262,12 | 256,11 | 261,27 | 0,91% | 455.538,00 |